MT Højgaard Holding A/S (CPH:MTHH)
Denmark · Delayed Price · Currency is DKK 330.00
-9.00 (-2.65%)
May 8, 2026, 4:59 PM CET
MT Højgaard Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 333.00 | 335.00 | 313.00 | 326.00 | - | -3.83% | 11,099 |
| May 7, 2026 | 354.00 | 354.00 | 339.00 | 339.00 | 339.00 | -0.73% | 9,021 |
| May 6, 2026 | 337.50 | 351.50 | 331.50 | 341.50 | 341.50 | 2.25% | 20,441 |
| May 5, 2026 | 343.00 | 343.00 | 332.00 | 334.00 | 334.00 | 0.45% | 6,074 |
| May 4, 2026 | 344.00 | 348.00 | 332.50 | 332.50 | 332.50 | -3.48% | 19,455 |
| May 1, 2026 | 345.00 | 347.50 | 342.00 | 344.50 | 344.50 | 1.03% | 1,729 |
| Apr 30, 2026 | 336.00 | 342.00 | 332.00 | 341.00 | 341.00 | 1.19% | 6,604 |
| Apr 29, 2026 | 336.50 | 344.50 | 336.50 | 337.00 | 337.00 | -0.30% | 3,483 |
| Apr 28, 2026 | 347.50 | 353.00 | 338.00 | 338.00 | 338.00 | -2.73% | 13,429 |
| Apr 27, 2026 | 352.00 | 354.50 | 347.50 | 347.50 | 347.50 | -1.42% | 2,292 |
| Apr 24, 2026 | 366.50 | 366.50 | 348.00 | 352.50 | 352.50 | -0.28% | 5,442 |
| Apr 23, 2026 | 357.50 | 359.00 | 352.00 | 353.50 | 353.50 | -1.53% | 4,091 |
| Apr 22, 2026 | 380.00 | 380.00 | 358.00 | 359.00 | 359.00 | -4.39% | 8,024 |
| Apr 21, 2026 | 374.50 | 393.50 | 374.50 | 375.50 | 375.50 | 0.40% | 5,479 |
| Apr 20, 2026 | 384.50 | 384.50 | 372.00 | 374.00 | 374.00 | -1.84% | 2,674 |
| Apr 17, 2026 | 372.00 | 384.00 | 368.00 | 381.00 | 381.00 | 2.28% | 23,799 |
| Apr 16, 2026 | 373.50 | 378.00 | 365.00 | 372.50 | 372.50 | -0.27% | 6,811 |
| Apr 15, 2026 | 385.00 | 386.00 | 371.50 | 373.50 | 373.50 | -2.35% | 4,693 |
| Apr 14, 2026 | 371.50 | 386.00 | 371.00 | 382.50 | 382.50 | 2.96% | 7,922 |
| Apr 13, 2026 | 380.00 | 380.00 | 366.00 | 371.50 | 371.50 | -2.24% | 4,401 |
| Apr 10, 2026 | 377.00 | 383.00 | 369.50 | 380.00 | 380.00 | 1.06% | 8,371 |
| Apr 9, 2026 | 384.00 | 384.00 | 375.00 | 376.00 | 376.00 | -2.84% | 8,641 |
| Apr 8, 2026 | 356.50 | 392.50 | 356.50 | 387.00 | 387.00 | 11.21% | 13,860 |
| Apr 7, 2026 | 355.00 | 357.00 | 348.00 | 348.00 | 348.00 | -2.52% | 6,616 |
| Apr 1, 2026 | 361.00 | 372.00 | 356.50 | 357.00 | 357.00 | 0.99% | 6,042 |
| Mar 31, 2026 | 344.50 | 357.50 | 344.50 | 353.50 | 353.50 | 2.61% | 6,818 |
| Mar 30, 2026 | 345.00 | 353.50 | 342.00 | 344.50 | 344.50 | -1.15% | 3,697 |
| Mar 27, 2026 | 361.00 | 361.00 | 347.00 | 348.50 | 348.50 | -3.46% | 4,005 |
| Mar 26, 2026 | 366.00 | 372.00 | 357.00 | 361.00 | 361.00 | -2.96% | 3,763 |
| Mar 25, 2026 | 367.00 | 378.50 | 367.00 | 372.00 | 372.00 | 2.06% | 6,439 |
| Mar 24, 2026 | 364.00 | 370.00 | 358.50 | 364.50 | 364.50 | -0.27% | 5,196 |
| Mar 23, 2026 | 353.00 | 372.50 | 349.00 | 365.50 | 365.50 | -1.75% | 13,770 |
| Mar 20, 2026 | 385.00 | 385.00 | 365.00 | 372.00 | 362.00 | 0.40% | 12,700 |
| Mar 19, 2026 | 388.00 | 388.00 | 368.50 | 370.50 | 360.54 | -4.51% | 11,526 |
| Mar 18, 2026 | 377.00 | 388.50 | 376.00 | 388.00 | 377.57 | 2.92% | 7,189 |
| Mar 17, 2026 | 381.00 | 384.00 | 376.50 | 377.00 | 366.87 | -1.44% | 6,245 |
| Mar 16, 2026 | 388.00 | 388.00 | 374.50 | 382.50 | 372.22 | -1.42% | 6,318 |
| Mar 13, 2026 | 397.00 | 397.00 | 383.00 | 388.00 | 377.57 | -2.27% | 11,580 |
| Mar 12, 2026 | 409.50 | 409.50 | 394.00 | 397.00 | 386.33 | -1.85% | 17,910 |
| Mar 11, 2026 | 405.00 | 412.00 | 400.50 | 404.50 | 393.63 | -0.12% | 5,695 |
| Mar 10, 2026 | 394.00 | 417.00 | 394.00 | 405.00 | 394.11 | 3.85% | 9,217 |
| Mar 9, 2026 | 413.50 | 413.50 | 389.00 | 390.00 | 379.52 | -5.80% | 8,837 |
| Mar 6, 2026 | 413.50 | 415.50 | 408.50 | 414.00 | 402.87 | 0.12% | 10,221 |
| Mar 5, 2026 | 407.50 | 418.50 | 406.00 | 413.50 | 402.38 | 1.47% | 5,052 |
| Mar 4, 2026 | 396.50 | 414.00 | 394.00 | 407.50 | 396.55 | 2.39% | 20,069 |
| Mar 3, 2026 | 405.00 | 405.50 | 392.50 | 398.00 | 387.30 | -2.93% | 16,288 |
| Mar 2, 2026 | 409.50 | 414.00 | 400.50 | 410.00 | 398.98 | -2.15% | 11,867 |
| Feb 27, 2026 | 436.50 | 445.00 | 419.00 | 419.00 | 407.74 | -3.79% | 9,876 |
| Feb 26, 2026 | 437.00 | 440.00 | 434.00 | 435.50 | 423.79 | 0.58% | 5,628 |
| Feb 25, 2026 | 424.50 | 439.50 | 423.50 | 433.00 | 421.36 | 2.00% | 9,600 |